Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 12.2807017544 | 0.57 | 0.64 | 0.57 | 1037 | 0.60071732 | CS |
| 4 | 0.04 | 6.66666666667 | 0.6 | 0.64 | 0.53 | 24259 | 0.58814179 | CS |
| 12 | -0.01 | -1.53846153846 | 0.65 | 0.66 | 0.53 | 19988 | 0.59343855 | CS |
| 26 | 0.17 | 36.170212766 | 0.47 | 0.69 | 0.41 | 19564 | 0.56928176 | CS |
| 52 | 0.25 | 64.1025641026 | 0.39 | 0.69 | 0.36 | 18823 | 0.50604971 | CS |
| 156 | 0.04 | 6.66666666667 | 0.6 | 0.83 | 0.36 | 15847 | 0.59805539 | CS |
| 260 | -0.27 | -29.6703296703 | 0.91 | 1.01 | 0.36 | 19855 | 0.6723081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.64 | 0.02 | 3.23 | 0.62 | 0.64 | 0.62 | 2020 |
| 1732228800 | 0.62 | 0.04 | 6.90 | 0.6 | 0.62 | 0.6 | 2786 |
| 1732142400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732056000 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.58 | 2000 |
| 1731969600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 400 |
| 1731710400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1731624000 | 0.5699999 | -0.03 | -5.00 | 0.53 | 0.5699999 | 0.53 | 3346 |
| 1731537600 | 0.6 | 0.04 | 7.14 | 0.56 | 0.6 | 0.56 | 40743 |
| 1731451200 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.56 | 7500 |
| 1731364800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 16900 |
| 1731105600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 42182 |
| 1731019200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1730932800 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 80000 |
| 1730846400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1730760000 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 2730 |
| 1730497200 | 0.58 | -0.01 | -1.69 | 0.59 | 0.59 | 0.58 | 5217 |
| 1730410800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 101182 |
| 1730324400 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 129000 |
| 1730238000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 3682 |
| 1730151600 | 0.6 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 44020 |
| 1729892400 | 0.6 | -0.02 | -3.23 | 0.6 | 0.6 | 0.6 | 3500 |
| 1729806000 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.61 | 13500 |
| 1729719600 | 0.61 | 0.03 | 5.17 | 0.61 | 0.61 | 0.61 | 2800 |
| 1729633200 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 4510 |
| 1729546800 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.6 | 106000 |
| 1729287600 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 1500 |
| 1729201200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 2000 |
| 1729114800 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.56 | 86202 |
| 1729028400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 215 |
| 1728682800 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 547 |
| 1728596400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1728510000 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 5046 |
| 1728423600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 34412 |
| 1728337200 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 38500 |
| 1728078000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 4682 |
| 1727991600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 42682 |
| 1727905200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 3682 |
| 1727818800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 33682 |
| 1727732400 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 24682 |
| 1727473200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 4195 |
| 1727386800 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.6 | 153500 |
| 1727300400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1727214000 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 3000 |
| 1727127600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 11345 |
| 1726868400 | 0.62 | 0.03 | 5.08 | 0.62 | 0.62 | 0.62 | 14370 |
| 1726782000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 300 |
| 1726695600 | 0.59 | -0.01 | -1.67 | 0.61 | 0.61 | 0.59 | 9974 |
| 1726609200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5209 |
| 1726522800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 38 |
| 1726263600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 27 |
| 1726177200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1726090800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1726004400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1725918000 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 11000 |
| 1725658800 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.62 | 27450 |
| 1725572400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 2015 |
| 1725486000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1725399600 | 0.64 | -0.02 | -3.03 | 0.65 | 0.65 | 0.64 | 9500 |
| 1725054000 | 0.66 | -0.01 | -1.49 | 0.65 | 0.66 | 0.65 | 17550 |
| 1724967600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1724881200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 225 |
| 1724794800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 25025 |
| 1724708400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
